Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gran Tierra Energy Inc
(NY:
GTE
)
9.250
-0.030 (-0.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
5.220
5.220
5.070
5.120
1,320,080
-0.14(-2.66%)
May 30, 2023
5.300
5.310
5.080
5.260
607,737
-0.01(-0.19%)
May 26, 2023
5.310
5.350
5.170
5.270
437,226
-0.03(-0.57%)
May 25, 2023
5.650
5.650
5.190
5.300
405,969
-0.41(-7.18%)
May 24, 2023
5.810
5.825
5.660
5.710
283,087
-0.06(-1.04%)
May 23, 2023
5.750
5.870
5.696
5.770
322,666
+0.07(+1.23%)
May 22, 2023
5.660
5.890
5.590
5.700
349,226
+0.02(+0.35%)
May 19, 2023
5.950
5.985
5.670
5.680
318,541
-0.24(-4.05%)
May 18, 2023
5.740
5.940
5.725
5.920
362,260
+0.12(+2.07%)
May 17, 2023
5.560
5.850
5.390
5.800
428,912
+0.30(+5.45%)
May 16, 2023
5.650
5.740
5.480
5.500
366,173
-0.15(-2.65%)
May 15, 2023
5.640
5.700
5.485
5.650
367,192
+0.04(+0.71%)
May 12, 2023
5.550
5.650
5.440
5.610
615,471
+0.04(+0.72%)
May 11, 2023
5.790
5.790
5.450
5.570
666,639
-0.23(-3.97%)
May 10, 2023
6.240
6.270
5.750
5.800
793,873
-0.44(-7.05%)
May 09, 2023
6.330
6.340
6.030
6.240
547,835
-0.03(-0.48%)
May 08, 2023
6.350
6.550
6.260
6.270
603,118
+0.04(+0.64%)
May 05, 2023
6.130
6.560
6.130
6.230
723,200
+0.19(+3.08%)
May 04, 2023
6.045
6.453
6.000
6.044
475,808
-0.56(-8.42%)
May 03, 2023
7.450
7.450
6.400
6.600
715,289
-1.03(-13.50%)
May 02, 2023
7.800
7.802
7.400
7.630
210,192
-0.37(-4.57%)
May 01, 2023
7.904
8.019
7.730
7.995
161,193
-0.02(-0.24%)
Apr 28, 2023
7.600
8.050
7.512
8.014
141,095
+0.40(+5.29%)
Apr 27, 2023
7.774
7.997
7.500
7.611
207,388
-0.19(-2.42%)
Apr 26, 2023
8.200
8.250
7.301
7.800
367,120
-0.39(-4.73%)
Apr 25, 2023
8.788
8.795
8.100
8.187
205,237
-0.64(-7.23%)
Apr 24, 2023
8.500
8.848
8.450
8.825
99,366
+0.22(+2.62%)
Apr 21, 2023
8.700
8.795
8.470
8.600
73,918
+0.03(+0.36%)
Apr 20, 2023
8.800
8.838
8.505
8.569
140,502
-0.33(-3.72%)
Apr 19, 2023
9.100
9.105
8.732
8.900
150,203
-0.23(-2.52%)
Apr 18, 2023
9.200
9.388
9.030
9.130
168,782
-0.07(-0.81%)
Apr 17, 2023
9.226
9.299
9.027
9.205
90,014
+0.02(+0.26%)
Apr 14, 2023
9.331
9.393
9.101
9.181
189,005
-0.18(-1.94%)
Apr 13, 2023
9.213
9.490
9.200
9.363
103,779
+0.12(+1.25%)
Apr 12, 2023
9.088
9.490
9.088
9.247
206,905
+0.35(+3.90%)
Apr 11, 2023
8.973
9.200
8.900
8.900
167,507
-0.10(-1.11%)
Apr 10, 2023
8.900
9.197
8.850
9.000
113,251
+0.00(+0.00%)
Apr 06, 2023
9.100
9.209
8.880
9.000
115,146
-0.15(-1.64%)
Apr 05, 2023
9.354
9.437
9.021
9.150
133,755
-0.25(-2.66%)
Apr 04, 2023
9.600
9.699
9.080
9.400
217,730
-0.25(-2.59%)
Apr 03, 2023
9.399
9.700
9.269
9.650
431,583
+0.86(+9.77%)
Mar 31, 2023
8.623
8.973
8.601
8.791
353,246
+0.04(+0.47%)
Mar 30, 2023
8.091
8.895
7.980
8.750
431,897
+0.79(+9.95%)
Mar 29, 2023
8.213
8.252
7.915
7.958
192,158
-0.09(-1.09%)
Mar 28, 2023
7.900
8.195
7.801
8.046
201,548
+0.16(+2.05%)
Mar 27, 2023
7.600
7.961
7.451
7.884
231,086
+0.38(+5.01%)
Mar 24, 2023
7.300
7.573
7.210
7.508
223,396
+0.06(+0.85%)
Mar 23, 2023
7.756
7.898
7.375
7.445
183,769
-0.20(-2.60%)
Mar 22, 2023
7.691
7.895
7.620
7.644
126,537
-0.12(-1.56%)
Mar 21, 2023
7.414
7.882
7.400
7.765
248,223
+0.42(+5.65%)
Mar 20, 2023
7.400
7.489
7.206
7.350
209,078
-0.02(-0.26%)
Mar 17, 2023
7.500
7.598
7.268
7.369
458,722
-0.19(-2.53%)
Mar 16, 2023
7.400
7.687
7.030
7.560
320,514
+0.32(+4.42%)
Mar 15, 2023
7.600
7.630
7.001
7.240
504,933
-0.54(-6.93%)
Mar 14, 2023
7.854
8.180
7.600
7.779
319,032
-0.04(-0.58%)
Mar 13, 2023
8.037
8.199
7.714
7.824
323,547
-0.43(-5.26%)
Mar 10, 2023
8.260
8.449
8.126
8.258
359,419
+0.00(+0.01%)
Mar 09, 2023
8.648
8.850
8.230
8.257
278,140
-0.24(-2.86%)
Mar 08, 2023
8.800
8.972
8.405
8.500
396,888
-0.34(-3.88%)
Mar 07, 2023
8.748
8.973
8.606
8.843
477,872
+0.10(+1.16%)
Mar 06, 2023
8.800
8.895
8.410
8.742
471,599
+0.04(+0.48%)
Mar 03, 2023
8.300
8.977
8.256
8.700
662,670
+0.30(+3.57%)
Mar 02, 2023
8.385
8.496
8.275
8.400
188,952
+0.07(+0.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.